Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.10 | 0.68% | 908,100 | 0 | 0 |
14.70
15.50
14.90
|
2 tháng
(2024-07-22) |
1.71 | 12.96% | 2,981,800 | 0 | 0 |
12.53
15.50
14.90
|
3 tháng
(2024-06-21) |
1.87 | 14.39% | 4,703,500 | 0 | 0 |
12.53
15.50
14.90
|
6 tháng
(2024-03-25) |
5.75 | 62.83% | 8,249,700 | 0 | 0 |
9.15
15.50
14.90
|
12 tháng
(2023-09-25) |
5.75 | 62.83% | 10,528,000 | 0 | 0 |
8.24
15.50
14.90
|
24 tháng
(2022-09-30) |
8.22 | 123.18% | 21,144,699 | 0 | 0 |
6.31
15.50
14.90
|
36 tháng
(2021-10-05) |
8.47 | 131.56% | 24,877,446 | 0 | 0 |
6.15
15.50
14.90
|
60 tháng
(2019-10-16) |
12.17 | 445.57% | 25,679,483 | 0 | 0 |
1.67
15.50
14.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/02/2023 |
9.05
|
40,300 | 9.05 | 9.05 | 8.68 | 0 | 0 | 0 |
10/02/2023 |
9.05
|
36,400 | 9.05 | 9.20 | 8.75 | 0 | 0 | 0 |
09/02/2023 |
9.05
|
66,315 | 8.53 | 9.20 | 8.38 | 0 | 0 | 0 |
08/02/2023 |
8.53
|
22,300 | 7.86 | 8.53 | 8.09 | 0 | 0 | 0 |
07/02/2023 |
7.86
|
11,600 | 8.68 | 8.68 | 7.86 | 0 | 0 | 0 |
06/02/2023 |
8.68
|
3,100 | 8.75 | 8.75 | 8.31 | 0 | 0 | 0 |
03/02/2023 |
8.75
|
13,400 | 8.68 | 8.90 | 8.38 | 0 | 0 | 0 |
02/02/2023 |
8.68
|
5,400 | 8.83 | 9.05 | 8.68 | 0 | 0 | 0 |
01/02/2023 |
8.83
|
35,158 | 9.12 | 9.27 | 8.83 | 0 | 0 | 0 |
31/01/2023 |
9.12
|
45,800 | 8.90 | 9.12 | 8.61 | 0 | 0 | 0 |
30/01/2023 |
8.90
|
90,523 | 8.75 | 9.94 | 8.75 | 0 | 0 | 0 |
27/01/2023 |
8.75
|
121,296 | 7.79 | 8.75 | 7.79 | 0 | 0 | 0 |
19/01/2023 |
7.79
|
23,000 | 6.82 | 7.79 | 6.82 | 0 | 0 | 0 |
18/01/2023 |
6.82
|
6,100 | 6.68 | 7.27 | 6.68 | 0 | 0 | 0 |
17/01/2023 |
6.68
|
3,100 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
16/01/2023 |
6.68
|
200 | 6.68 | 7.42 | 6.68 | 0 | 0 | 0 |
13/01/2023 |
6.68
|
1,400 | 6.68 | 6.82 | 6.68 | 0 | 0 | 0 |
12/01/2023 |
6.68
|
3,100 | 6.82 | 6.97 | 6.68 | 0 | 0 | 0 |
11/01/2023 |
6.82
|
11,400 | 6.75 | 6.82 | 6.60 | 0 | 0 | 0 |
10/01/2023 |
6.75
|
300 | 6.60 | 6.90 | 6.75 | 0 | 0 | 0 |
09/01/2023 |
6.60
|
600 | 6.60 | 7.05 | 6.60 | 0 | 0 | 0 |
06/01/2023 |
6.60
|
3,100 | 6.68 | 6.68 | 6.60 | 0 | 0 | 0 |
05/01/2023 |
6.68
|
4,200 | 6.68 | 6.90 | 6.60 | 0 | 0 | 0 |
04/01/2023 |
6.68
|
7,800 | 6.60 | 6.90 | 6.68 | 0 | 0 | 0 |
03/01/2023 |
6.60
|
1,400 | 6.53 | 7.27 | 6.60 | 0 | 0 | 0 |
30/12/2022 |
6.53
|
300 | 6.68 | 6.68 | 6.53 | 0 | 0 | 0 |
29/12/2022 |
6.68
|
200 | 6.45 | 6.68 | 6.53 | 0 | 0 | 0 |
28/12/2022 |
6.45
|
5,605 | 6.31 | 6.97 | 6.45 | 0 | 0 | 0 |
27/12/2022 |
6.31
|
14,500 | 6.31 | 6.68 | 6.16 | 0 | 0 | 0 |
26/12/2022 |
6.31
|
10,000 | 6.60 | 6.75 | 6.31 | 0 | 0 | 0 |
23/12/2022 |
6.60
|
7,200 | 6.60 | 6.68 | 6.60 | 0 | 0 | 0 |
22/12/2022 |
6.60
|
18,100 | 6.60 | 6.82 | 6.60 | 0 | 0 | 0 |
21/12/2022 |
6.60
|
1,100 | 6.68 | 6.90 | 6.60 | 0 | 0 | 0 |
20/12/2022 |
6.68
|
1,100 | 6.60 | 6.68 | 6.68 | 0 | 0 | 0 |
19/12/2022 |
6.60
|
6,600 | 6.68 | 6.68 | 6.60 | 0 | 0 | 0 |
16/12/2022 |
6.68
|
9,100 | 6.68 | 7.27 | 6.60 | 0 | 0 | 0 |
15/12/2022 |
6.68
|
4,000 | 6.82 | 6.82 | 6.68 | 0 | 0 | 0 |
14/12/2022 |
6.82
|
30,300 | 6.75 | 6.82 | 6.45 | 0 | 0 | 0 |
13/12/2022 |
6.75
|
11,000 | 6.60 | 6.82 | 6.53 | 0 | 0 | 0 |
12/12/2022 |
6.60
|
15,496 | 6.68 | 6.68 | 6.53 | 0 | 0 | 0 |
09/12/2022 |
6.68
|
513 | 6.68 | 6.75 | 6.68 | 0 | 0 | 0 |
08/12/2022 |
6.68
|
100 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
07/12/2022 |
6.68
|
2,100 | 6.68 | 6.82 | 6.68 | 0 | 0 | 0 |
06/12/2022 |
6.68
|
8,800 | 6.68 | 6.90 | 6.60 | 0 | 0 | 0 |
05/12/2022 |
6.68
|
4,500 | 6.45 | 6.97 | 6.53 | 0 | 0 | 0 |
02/12/2022 |
6.45
|
13,101 | 6.60 | 6.90 | 6.31 | 0 | 0 | 0 |
01/12/2022 |
6.60
|
19,367 | 6.97 | 6.97 | 6.60 | 0 | 0 | 0 |
30/11/2022 |
6.97
|
6,600 | 6.97 | 6.97 | 6.68 | 0 | 0 | 0 |
29/11/2022 |
6.97
|
8,330 | 6.90 | 6.97 | 6.68 | 0 | 0 | 0 |
28/11/2022 |
6.90
|
9,750 | 6.82 | 7.12 | 6.31 | 0 | 0 | 0 |
25/11/2022 |
6.82
|
7,300 | 7.05 | 7.27 | 6.68 | 0 | 0 | 0 |
24/11/2022 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
23/11/2022 |
7.05
|
2,000 | 7.27 | 7.27 | 7.05 | 0 | 0 | 0 |
22/11/2022 |
7.27
|
7,000 | 7.34 | 7.34 | 7.05 | 0 | 0 | 0 |
21/11/2022 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
18/11/2022 |
7.34
|
100 | 6.82 | 7.34 | 7.34 | 0 | 0 | 0 |
17/11/2022 |
6.82
|
1,900 | 6.82 | 7.34 | 6.82 | 0 | 0 | 0 |
16/11/2022 |
6.82
|
2,600 | 6.60 | 6.82 | 6.82 | 0 | 0 | 0 |
15/11/2022 |
6.60
|
3,153 | 6.82 | 7.20 | 6.60 | 0 | 0 | 0 |
14/11/2022 |
6.82
|
1,000 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
11/11/2022 |
6.82
|
1,700 | 6.82 | 6.90 | 6.82 | 0 | 0 | 0 |
10/11/2022 |
6.82
|
2,670 | 7.27 | 7.27 | 6.82 | 0 | 0 | 0 |
09/11/2022 |
7.27
|
4,200 | 7.27 | 8.09 | 6.75 | 0 | 0 | 0 |
08/11/2022 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
07/11/2022 |
7.27
|
7,400 | 7.42 | 7.42 | 7.27 | 0 | 0 | 0 |
04/11/2022 |
7.42
|
6,000 | 7.27 | 7.42 | 7.27 | 0 | 0 | 0 |
03/11/2022 |
7.27
|
200 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
02/11/2022 |
7.27
|
1,184 | 6.90 | 7.27 | 7.27 | 0 | 0 | 0 |
01/11/2022 |
6.90
|
500 | 7.49 | 7.49 | 6.90 | 0 | 0 | 0 |
31/10/2022 |
7.49
|
2,499 | 7.20 | 7.86 | 6.75 | 0 | 0 | 0 |
28/10/2022 |
7.20
|
5,904 | 7.05 | 7.34 | 7.12 | 0 | 0 | 0 |
27/10/2022 |
7.05
|
6,300 | 7.12 | 7.94 | 6.82 | 0 | 0 | 0 |
26/10/2022 |
7.12
|
4,400 | 7.20 | 7.20 | 7.12 | 0 | 0 | 0 |
25/10/2022 |
7.20
|
0 | 7.42 | 7.20 | 7.42 | 0 | 0 | 0 |
24/10/2022 |
7.42
|
11,500 | 7.05 | 8.01 | 6.53 | 0 | 0 | 0 |
21/10/2022 |
7.05
|
4,100 | 7.34 | 7.34 | 7.05 | 0 | 0 | 0 |
20/10/2022 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
19/10/2022 |
7.34
|
131 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
18/10/2022 |
7.34
|
2,102 | 7.27 | 7.34 | 6.45 | 0 | 0 | 0 |
17/10/2022 |
7.27
|
2,700 | 7.20 | 7.27 | 7.20 | 0 | 0 | 0 |
14/10/2022 |
7.20
|
4,231 | 7.27 | 7.27 | 7.12 | 0 | 0 | 0 |
13/10/2022 |
7.27
|
100 | 6.90 | 7.27 | 7.27 | 0 | 0 | 0 |
12/10/2022 |
6.90
|
5,880 | 6.90 | 7.05 | 6.90 | 0 | 0 | 0 |
11/10/2022 |
6.90
|
1,494 | 6.97 | 6.97 | 6.90 | 0 | 0 | 0 |
10/10/2022 |
6.97
|
1,401 | 6.82 | 6.97 | 6.75 | 0 | 0 | 0 |
07/10/2022 |
6.82
|
30,426 | 6.75 | 6.82 | 6.75 | 0 | 0 | 0 |
06/10/2022 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
05/10/2022 |
6.75
|
1,000 | 6.68 | 6.75 | 6.75 | 0 | 0 | 0 |
04/10/2022 |
6.68
|
327 | 6.68 | 6.75 | 6.68 | 0 | 0 | 0 |
03/10/2022 |
6.68
|
3 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
30/09/2022 |
6.68
|
11,005 | 6.82 | 6.90 | 6.68 | 0 | 0 | 0 |
29/09/2022 |
6.82
|
2,000 | 7.05 | 7.05 | 6.82 | 0 | 0 | 0 |
28/09/2022 |
7.05
|
3,200 | 6.97 | 7.05 | 6.82 | 0 | 0 | 0 |
27/09/2022 |
6.97
|
1,300 | 7.05 | 7.05 | 6.68 | 0 | 0 | 0 |
26/09/2022 |
7.05
|
7,200 | 7.12 | 7.12 | 7.05 | 0 | 0 | 0 |
23/09/2022 |
7.12
|
3,500 | 7.12 | 7.12 | 7.05 | 0 | 0 | 0 |
22/09/2022 |
7.12
|
4,200 | 7.05 | 7.12 | 7.05 | 0 | 0 | 0 |
21/09/2022 |
7.05
|
1,020 | 7.20 | 7.20 | 7.05 | 0 | 0 | 0 |
20/09/2022 |
7.20
|
2,849 | 7.34 | 7.34 | 7.05 | 0 | 0 | 0 |
19/09/2022 |
7.34
|
8,400 | 7.20 | 7.49 | 6.75 | 0 | 0 | 0 |